62,200€
Echtzeit-Aktienkurs Intertek Group PLC
Bid:
Ask:
Aktienkurse zur Intertek Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 62,90 | 62,90 | 62,13 | 62,15 | -0,84% | - |
| 28.05.2026 | 62,60 | 63,05 | 62,38 | 62,68 | -2,41% | - |
| 27.05.2026 | 63,83 | 64,45 | 63,68 | 64,23 | -0,12% | - |
| 26.05.2026 | 65,18 | 65,33 | 64,03 | 64,30 | -1,76% | - |
| 25.05.2026 | 64,75 | 65,55 | 64,55 | 65,45 | 2,55% | - |
| 22.05.2026 | 64,45 | 64,68 | 63,83 | 63,83 | -1,08% | - |
| 21.05.2026 | 63,68 | 64,85 | 63,43 | 64,53 | 0,86% | - |
| 20.05.2026 | 63,65 | 64,25 | 63,63 | 63,98 | 0,12% | - |
| 19.05.2026 | 64,35 | 64,90 | 63,80 | 63,90 | -1,16% | - |
| 18.05.2026 | 63,95 | 65,18 | 63,80 | 64,65 | 0,27% | - |
| 15.05.2026 | 64,35 | 65,43 | 64,30 | 64,48 | -0,27% | - |
| 14.05.2026 | 65,55 | 65,95 | 64,65 | 64,65 | -0,96% | - |
| 13.05.2026 | 62,45 | 66,48 | 62,35 | 65,28 | 4,94% | - |
| 12.05.2026 | 58,08 | 64,50 | 57,88 | 62,20 | 6,28% | 38.454,00 |
| 11.05.2026 | 57,75 | 60,00 | 56,88 | 58,53 | 0,77% | 1.959,00 |
| 08.05.2026 | 58,35 | 58,53 | 54,23 | 58,08 | -0,26% | - |
| 07.05.2026 | 59,53 | 60,45 | 58,20 | 58,23 | -1,31% | - |
| 06.05.2026 | 59,58 | 60,03 | 58,95 | 59,00 | 0,00% | - |
| 05.05.2026 | 54,35 | 65,55 | 54,25 | 59,00 | 8,66% | 1.873,00 |
| 04.05.2026 | 55,78 | 55,83 | 54,05 | 54,30 | -2,60% | - |
| 30.04.2026 | 55,48 | 55,83 | 54,70 | 55,75 | -0,09% | - |
| 29.04.2026 | 53,88 | 56,80 | 53,25 | 55,80 | 4,10% | - |
| 28.04.2026 | 54,50 | 54,83 | 53,48 | 53,60 | -1,65% | - |
| 27.04.2026 | 56,53 | 56,60 | 53,83 | 54,50 | -3,84% | - |
| 24.04.2026 | 56,23 | 57,25 | 55,85 | 56,68 | 0,89% | - |
| 23.04.2026 | 57,48 | 58,08 | 55,68 | 56,18 | -2,47% | - |
| 22.04.2026 | 56,88 | 59,30 | 55,88 | 57,60 | 2,31% | - |
| 21.04.2026 | 56,85 | 57,63 | 56,25 | 56,30 | -0,88% | - |
| 20.04.2026 | 56,85 | 57,23 | 56,28 | 56,80 | -0,44% | - |
| 17.04.2026 | 55,15 | 58,08 | 55,10 | 57,05 | 2,56% | - |
| 16.04.2026 | 50,65 | 57,08 | 50,55 | 55,63 | 10,20% | - |
| 15.04.2026 | 49,70 | 50,98 | 49,69 | 50,48 | 1,20% | - |
| 14.04.2026 | 44,43 | 50,50 | 44,41 | 49,88 | 12,00% | 2.500,00 |
| 13.04.2026 | 43,44 | 44,54 | 43,44 | 44,53 | 1,81% | - |
| 10.04.2026 | 43,88 | 44,81 | 43,49 | 43,74 | 0,46% | - |
| 09.04.2026 | 43,92 | 44,00 | 43,27 | 43,54 | -1,58% | - |
| 08.04.2026 | 44,92 | 45,15 | 44,09 | 44,24 | 2,72% | - |
| 07.04.2026 | 43,39 | 43,58 | 42,20 | 43,07 | -1,03% | - |
| 02.04.2026 | 42,37 | 43,80 | 42,33 | 43,52 | 1,30% | - |
| 01.04.2026 | 42,85 | 43,34 | 42,51 | 42,96 | 0,66% | 1.290,00 |
| 31.03.2026 | 42,56 | 43,00 | 41,81 | 42,68 | 1,33% | - |
| 30.03.2026 | 41,76 | 42,58 | 41,72 | 42,12 | 1,13% | - |
| 27.03.2026 | 43,06 | 43,09 | 41,64 | 41,65 | -3,05% | 900,00 |
| 26.03.2026 | 42,56 | 43,40 | 42,40 | 42,96 | 0,99% | - |
| 25.03.2026 | 42,67 | 43,33 | 42,32 | 42,54 | -0,23% | - |
| 24.03.2026 | 42,43 | 43,01 | 41,97 | 42,64 | -0,16% | - |
| 23.03.2026 | 41,44 | 43,36 | 40,83 | 42,71 | 1,81% | 15.690,00 |
| 20.03.2026 | 41,83 | 42,21 | 41,73 | 41,95 | 0,84% | - |
| 19.03.2026 | 42,35 | 42,49 | 41,51 | 41,60 | -2,19% | - |
| 18.03.2026 | 44,04 | 44,08 | 42,22 | 42,53 | -2,48% | - |
| 17.03.2026 | 43,03 | 43,72 | 42,66 | 43,61 | 0,95% | - |
| 16.03.2026 | 43,89 | 43,98 | 42,69 | 43,20 | -0,85% | 4.800,00 |
| 13.03.2026 | 44,89 | 45,00 | 43,55 | 43,57 | -3,18% | 280,00 |
| 12.03.2026 | 44,70 | 45,77 | 44,70 | 45,00 | -0,33% | - |
| 11.03.2026 | 45,48 | 45,64 | 44,69 | 45,15 | -0,35% | 2.141,00 |
| 10.03.2026 | 45,92 | 46,31 | 45,28 | 45,31 | -1,56% | 2.320,00 |
| 09.03.2026 | 45,70 | 46,27 | 45,07 | 46,03 | -2,31% | 2.025,00 |
| 06.03.2026 | 47,31 | 47,52 | 46,64 | 47,12 | 0,08% | - |
| 05.03.2026 | 46,94 | 48,07 | 46,71 | 47,08 | -0,38% | - |
| 04.03.2026 | 45,32 | 47,29 | 45,24 | 47,26 | 3,39% | - |
| 03.03.2026 | 53,70 | 53,75 | 45,15 | 45,71 | -15,82% | 1.875,00 |
| 02.03.2026 | 53,53 | 54,50 | 53,13 | 54,30 | 0,05% | - |
| 27.02.2026 | 53,88 | 54,70 | 53,88 | 54,28 | 1,26% | - |
| 26.02.2026 | 53,53 | 54,40 | 53,18 | 53,60 | -0,19% | - |
| 25.02.2026 | 52,45 | 53,80 | 52,40 | 53,70 | 2,33% | - |
| 24.02.2026 | 52,15 | 53,03 | 51,45 | 52,48 | 0,67% | 4.700,00 |
| 23.02.2026 | 52,20 | 52,93 | 52,08 | 52,13 | -0,43% | - |
| 20.02.2026 | 52,05 | 52,98 | 51,95 | 52,35 | 0,92% | - |
| 19.02.2026 | 51,63 | 52,40 | 51,48 | 51,88 | 0,48% | - |
| 18.02.2026 | 51,85 | 51,95 | 50,98 | 51,63 | -0,29% | - |
| 17.02.2026 | 51,05 | 51,95 | 50,85 | 51,78 | 0,78% | - |
| 16.02.2026 | 51,33 | 52,08 | 51,23 | 51,38 | 0,20% | - |
| 13.02.2026 | 50,78 | 52,38 | 50,78 | 51,28 | 1,43% | - |
| 12.02.2026 | 51,50 | 51,70 | 50,53 | 50,55 | -1,65% | - |
| 11.02.2026 | 52,45 | 52,45 | 51,23 | 51,40 | -1,86% | - |
| 10.02.2026 | 51,80 | 52,55 | 51,75 | 52,38 | 1,06% | - |
| 09.02.2026 | 51,83 | 52,28 | 51,53 | 51,83 | 0,63% | - |
| 06.02.2026 | 51,75 | 52,03 | 51,30 | 51,50 | 0,19% | - |
| 05.02.2026 | 51,88 | 52,45 | 51,35 | 51,40 | -0,92% | - |
| 04.02.2026 | 51,15 | 52,43 | 51,10 | 51,88 | 2,72% | - |
| 03.02.2026 | 52,58 | 52,73 | 50,50 | 50,50 | -3,76% | - |
| 02.02.2026 | 51,15 | 52,48 | 51,05 | 52,48 | 1,45% | - |
| 30.01.2026 | 52,08 | 52,30 | 51,53 | 51,73 | -1,05% | - |
| 29.01.2026 | 52,38 | 52,53 | 51,80 | 52,28 | -0,14% | - |
| 28.01.2026 | 52,25 | 52,70 | 51,78 | 52,35 | 1,01% | - |
| 27.01.2026 | 52,70 | 52,95 | 51,68 | 51,83 | -1,33% | - |
| 26.01.2026 | 52,58 | 52,78 | 52,23 | 52,53 | 0,24% | - |
| 23.01.2026 | 52,80 | 52,93 | 52,33 | 52,40 | -0,29% | 1.064,00 |
| 22.01.2026 | 53,35 | 53,45 | 52,33 | 52,55 | -1,45% | - |
| 21.01.2026 | 52,15 | 53,33 | 51,73 | 53,33 | 2,60% | - |
| 20.01.2026 | 52,68 | 52,73 | 51,93 | 51,98 | -1,84% | - |
| 19.01.2026 | 52,50 | 53,23 | 52,45 | 52,95 | -1,07% | - |
| 16.01.2026 | 53,68 | 53,93 | 53,28 | 53,53 | -0,05% | - |
| 15.01.2026 | 53,40 | 53,93 | 53,03 | 53,55 | 0,71% | - |
| 14.01.2026 | 53,48 | 53,78 | 52,85 | 53,18 | -0,42% | - |
| 13.01.2026 | 54,38 | 54,43 | 53,28 | 53,40 | -1,57% | - |
| 12.01.2026 | 53,85 | 54,25 | 53,40 | 54,25 | 1,21% | - |
| 09.01.2026 | 53,73 | 54,08 | 53,43 | 53,60 | -0,19% | - |
| 08.01.2026 | 53,75 | 53,85 | 52,28 | 53,70 | 0,37% | - |
| 07.01.2026 | 54,08 | 54,18 | 53,15 | 53,50 | -0,37% | - |